Heartland Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.515	1.515	1.515	1.515	1.242	0
2023-06-27	1.515	1.515	1.515	1.515	1.242	0
2023-06-26	1.515	1.515	1.515	1.515	1.242	0
2023-06-23	1.515	1.515	1.510	1.515	1.242	5,616
2023-06-22	1.530	1.530	1.530	1.530	1.254	2,752
2023-06-21	1.555	1.555	1.555	1.555	1.274	0
2023-06-20	1.555	1.555	1.555	1.555	1.274	0
2023-06-19	1.555	1.555	1.555	1.555	1.274	0
2023-06-16	1.555	1.555	1.555	1.555	1.274	12
2023-06-15	1.550	1.550	1.550	1.550	1.270	550
2023-06-14	1.530	1.550	1.530	1.550	1.270	3,440
2023-06-13	1.470	1.470	1.470	1.470	1.205	0
2023-06-09	1.470	1.470	1.470	1.470	1.205	0
2023-06-08	1.470	1.470	1.470	1.470	1.205	16
2023-06-07	1.470	1.470	1.470	1.470	1.205	0
2023-06-06	1.470	1.470	1.470	1.470	1.205	74
2023-06-05	1.465	1.465	1.465	1.465	1.201	0
2023-06-02	1.465	1.465	1.465	1.465	1.201	0
2023-06-01	1.465	1.465	1.465	1.465	1.201	0
2023-05-31	1.465	1.465	1.465	1.465	1.201	0
2023-05-30	1.465	1.465	1.465	1.465	1.201	3
2023-05-29	1.460	1.460	1.460	1.460	1.196	0
2023-05-26	1.480	1.480	1.460	1.460	1.196	8,239
2023-05-25	1.475	1.475	1.475	1.475	1.209	369
2023-05-24	1.470	1.470	1.470	1.470	1.205	269
2023-05-23	1.465	1.465	1.465	1.465	1.201	50
2023-05-22	1.465	1.465	1.420	1.420	1.164	10,897
2023-05-19	1.420	1.420	1.420	1.420	1.164	20,900
2023-05-18	1.410	1.410	1.410	1.410	1.156	25,418
2023-05-17	1.400	1.410	1.400	1.410	1.156	126,120
2023-05-16	1.415	1.420	1.415	1.420	1.164	4,879
2023-05-15	1.430	1.430	1.420	1.420	1.164	2,359
2023-05-12	1.450	1.450	1.420	1.420	1.164	3,704
2023-05-11	1.450	1.450	1.450	1.450	1.188	0
2023-05-10	1.450	1.450	1.450	1.450	1.188	0
2023-05-09	1.450	1.450	1.450	1.450	1.188	0
2023-05-08	1.450	1.450	1.450	1.450	1.188	136
2023-05-05	1.460	1.460	1.450	1.450	1.188	10,603
2023-05-04	1.460	1.460	1.460	1.460	1.196	0
2023-05-03	1.460	1.460	1.460	1.460	1.196	0
2023-05-02	1.475	1.475	1.460	1.460	1.196	188
2023-05-01	1.485	1.485	1.485	1.485	1.217	673
2023-04-28	1.465	1.465	1.465	1.465	1.201	0
2023-04-27	1.465	1.465	1.465	1.465	1.201	0
2023-04-26	1.460	1.465	1.460	1.465	1.201	270
2023-04-24	1.445	1.460	1.445	1.460	1.196	15,919
2023-04-21	1.470	1.470	1.455	1.460	1.196	1,671
2023-04-20	1.485	1.485	1.485	1.485	1.217	2,000
2023-04-19	1.520	1.520	1.520	1.520	1.246	0
2023-04-18	1.525	1.525	1.515	1.520	1.246	2,789
2023-04-17	1.480	1.480	1.480	1.480	1.213	3
2023-04-14	1.475	1.475	1.475	1.475	1.209	0
2023-04-13	1.480	1.480	1.475	1.475	1.209	621
2023-04-12	1.475	1.475	1.475	1.475	1.209	358
2023-04-11	1.485	1.485	1.480	1.480	1.213	284
2023-04-06	1.530	1.530	1.530	1.530	1.254	0
2023-04-05	1.530	1.530	1.530	1.530	1.254	0
2023-04-04	1.530	1.530	1.530	1.530	1.254	630
2023-04-03	1.545	1.550	1.545	1.550	1.270	803
2023-03-31	1.455	1.455	1.455	1.455	1.192	0

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0290 NZD
2026-03-05	0.0295 NZD
2025-08-28	0.0180 NZD
2025-03-06	0.0181 NZD
2024-09-05	0.0325 NZD
2024-03-05	0.0365 NZD
2023-09-05	0.0540 NZD
2023-03-07	0.0498 NZD
2022-08-25	0.0563 NZD
2022-03-01	0.0500 NZD
2021-08-31	0.0658 NZD
2021-03-01	0.0365 NZD
2020-09-24	0.0227 NZD
2020-02-25	0.0421 NZD
2019-08-22	0.0600 NZD
2019-03-14	0.0332 NZD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.